KissMeData/466910/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	213200	87993044	1988	1988	1988	1988	10
3	20241119	213100	87993044	1988	1988	1988	1988	0
4	20241119	213000	87993044	1988	1988	1988	1988	0
5	20241119	212900	87993044	1988	1988	1988	1988	0
6	20241119	212800	87993044	1988	1988	1988	1988	0
7	20241119	212700	87993044	1988	1988	1988	1988	0
8	20241119	212600	87993044	1988	1988	1988	1988	0
9	20241119	212500	87993044	1988	1988	1988	1988	0
10	20241119	212400	87993044	1988	1988	1988	1988	0
11	20241119	212300	87993044	1988	1988	1988	1988	0
12	20241119	212200	87993044	1988	1988	1988	1988	0
13	20241119	212100	87993044	1988	1988	1988	1988	0
14	20241119	212000	87993044	1988	1988	1988	1988	0
15	20241119	211900	87993044	1988	1988	1988	1988	0
16	20241119	211800	87993044	1988	1988	1988	1988	0
17	20241119	211700	87993044	1988	1988	1988	1988	0
18	20241119	211600	87993044	1988	1988	1988	1988	0
19	20241119	211500	87993044	1988	1988	1988	1988	0
20	20241119	211400	87993044	1988	1988	1988	1988	0
21	20241119	211300	87993044	1988	1988	1988	1988	0
22	20241119	211200	87993044	1988	1988	1988	1988	0
23	20241119	211100	87993044	1988	1988	1988	1988	0
24	20241119	211000	87993044	1988	1988	1988	1988	0
25	20241119	210900	87993044	1988	1988	1988	1988	0
26	20241119	210800	87993044	1988	1988	1988	1988	0
27	20241119	210700	87993044	1988	1988	1988	1988	0
28	20241119	210600	87993044	1988	1988	1988	1988	0
29	20241119	210500	87993044	1988	1988	1988	1988	0
30	20241119	210400	87993044	1988	1988	1988	1988	0
31	20241119	210300	87993044	1988	1988	1988	1988	0
32	20241119	210200	87993044	1988	1988	1988	1988	10
33	20241119	210100	87993044	1988	1988	1988	1988	0
34	20241119	210000	87993044	1988	1988	1988	1988	0
35	20241119	205900	87993044	1988	1988	1988	1988	0
36	20241119	205800	87993044	1988	1988	1988	1988	0
37	20241119	205700	87993044	1988	1988	1988	1988	0
38	20241119	205600	87993044	1988	1988	1988	1988	0
39	20241119	205500	87993044	1988	1988	1988	1988	0
40	20241119	205400	87993044	1988	1988	1988	1988	0
41	20241119	205300	87993044	1988	1988	1988	1988	0
42	20241119	205200	87993044	1988	1988	1988	1988	0
43	20241119	205100	87993044	1988	1988	1988	1988	0
44	20241119	205000	87993044	1988	1988	1988	1988	0
45	20241119	204900	87993044	1988	1988	1988	1988	0
46	20241119	204800	87993044	1988	1988	1988	1988	0
47	20241119	204700	87993044	1988	1988	1988	1988	0
48	20241119	204600	87993044	1988	1988	1988	1988	0
49	20241119	204500	87993044	1988	1988	1988	1988	0
50	20241119	204400	87993044	1988	1988	1988	1988	0
51	20241119	204300	87993044	1988	1988	1988	1988	0
52	20241119	204200	87993044	1988	1988	1988	1988	0
53	20241119	204100	87993044	1988	1988	1988	1988	0
54	20241119	204000	87993044	1988	1988	1988	1988	0
55	20241119	203900	87993044	1988	1988	1988	1988	0
56	20241119	203800	87993044	1988	1988	1988	1988	0
57	20241119	203700	87993044	1988	1988	1988	1988	0
58	20241119	203600	87993044	1988	1988	1988	1988	0
59	20241119	203500	87993044	1988	1988	1988	1988	0
60	20241119	203400	87993044	1988	1988	1988	1988	0
61	20241119	203300	87993044	1988	1988	1988	1988	0
62	20241119	203200	87993044	1988	1988	1988	1988	10
63	20241119	203100	87993044	1988	1988	1988	1988	0
64	20241119	203000	87993044	1988	1988	1988	1988	0
65	20241119	202900	87993044	1988	1988	1988	1988	0
66	20241119	202800	87993044	1988	1988	1988	1988	0
67	20241119	202700	87993044	1988	1988	1988	1988	0
68	20241119	202600	87993044	1988	1988	1988	1988	0
69	20241119	202500	87993044	1988	1988	1988	1988	0
70	20241119	202400	87993044	1988	1988	1988	1988	0
71	20241119	202300	87993044	1988	1988	1988	1988	0
72	20241119	202200	87993044	1988	1988	1988	1988	0
73	20241119	202100	87993044	1988	1988	1988	1988	0
74	20241119	202000	87993044	1988	1988	1988	1988	0
75	20241119	201900	87993044	1988	1988	1988	1988	0
76	20241119	201800	87993044	1988	1988	1988	1988	0
77	20241119	201700	87993044	1988	1988	1988	1988	0
78	20241119	201600	87993044	1988	1988	1988	1988	0
79	20241119	201500	87993044	1988	1988	1988	1988	0
80	20241119	201400	87993044	1988	1988	1988	1988	0
81	20241119	201300	87993044	1988	1988	1988	1988	0
82	20241119	201200	87993044	1988	1988	1988	1988	0
83	20241119	201100	87993044	1988	1988	1988	1988	0
84	20241119	201000	87993044	1988	1988	1988	1988	0
85	20241119	200900	87993044	1988	1988	1988	1988	0
86	20241119	200800	87993044	1988	1988	1988	1988	0
87	20241119	200700	87993044	1988	1988	1988	1988	0
88	20241119	200600	87993044	1988	1988	1988	1988	0
89	20241119	200500	87993044	1988	1988	1988	1988	0
90	20241119	200400	87993044	1988	1988	1988	1988	0
91	20241119	200300	87993044	1988	1988	1988	1988	0
92	20241119	200200	87993044	1988	1988	1988	1988	10
93	20241119	200100	87993044	1988	1988	1988	1988	0
94	20241119	200000	87993044	1988	1988	1988	1988	0
95	20241119	195900	87993044	1988	1988	1988	1988	0
96	20241119	195800	87993044	1988	1988	1988	1988	0
97	20241119	195700	87993044	1988	1988	1988	1988	0
98	20241119	195600	87993044	1988	1988	1988	1988	0
99	20241119	195500	87993044	1988	1988	1988	1988	0
100	20241119	195400	87993044	1988	1988	1988	1988	0
101	20241119	195300	87993044	1988	1988	1988	1988	0
102	20241119	195200	87993044	1988	1988	1988	1988	0
103	20241119	195100	87993044	1988	1988	1988	1988	0
104	20241119	195000	87993044	1988	1988	1988	1988	0
105	20241119	194900	87993044	1988	1988	1988	1988	0
106	20241119	194800	87993044	1988	1988	1988	1988	0
107	20241119	194700	87993044	1988	1988	1988	1988	0
108	20241119	194600	87993044	1988	1988	1988	1988	0
109	20241119	194500	87993044	1988	1988	1988	1988	0
110	20241119	194400	87993044	1988	1988	1988	1988	0
111	20241119	194300	87993044	1988	1988	1988	1988	0
112	20241119	194200	87993044	1988	1988	1988	1988	0
113	20241119	194100	87993044	1988	1988	1988	1988	0
114	20241119	194000	87993044	1988	1988	1988	1988	0
115	20241119	193900	87993044	1988	1988	1988	1988	0
116	20241119	193800	87993044	1988	1988	1988	1988	0
117	20241119	193700	87993044	1988	1988	1988	1988	0
118	20241119	193600	87993044	1988	1988	1988	1988	0
119	20241119	193500	87993044	1988	1988	1988	1988	0
120	20241119	193400	87993044	1988	1988	1988	1988	0
121	20241119	193300	87993044	1988	1988	1988	1988	0
122	20241119	193200	87993044	1988	1988	1988	1988	10
123	20241119	193100	87993044	1988	1988	1988	1988	0
124	20241119	193000	87993044	1988	1988	1988	1988	0
125	20241119	192900	87993044	1988	1988	1988	1988	0
126	20241119	192800	87993044	1988	1988	1988	1988	0
127	20241119	192700	87993044	1988	1988	1988	1988	0
128	20241119	192600	87993044	1988	1988	1988	1988	0
129	20241119	192500	87993044	1988	1988	1988	1988	0
130	20241119	192400	87993044	1988	1988	1988	1988	0
131	20241119	192300	87993044	1988	1988	1988	1988	0
132	20241119	192200	87993044	1988	1988	1988	1988	0
133	20241119	192100	87993044	1988	1988	1988	1988	0
134	20241119	192000	87993044	1988	1988	1988	1988	0
135	20241119	191900	87993044	1988	1988	1988	1988	0
136	20241119	191800	87993044	1988	1988	1988	1988	0
137	20241119	191700	87993044	1988	1988	1988	1988	0
138	20241119	191600	87993044	1988	1988	1988	1988	0
139	20241119	191500	87993044	1988	1988	1988	1988	0
140	20241119	191400	87993044	1988	1988	1988	1988	0
141	20241119	191300	87993044	1988	1988	1988	1988	0
142	20241119	191200	87993044	1988	1988	1988	1988	0
143	20241119	191100	87993044	1988	1988	1988	1988	0
144	20241119	191000	87993044	1988	1988	1988	1988	0
145	20241119	190900	87993044	1988	1988	1988	1988	0
146	20241119	190800	87993044	1988	1988	1988	1988	0
147	20241119	190700	87993044	1988	1988	1988	1988	0
148	20241119	190600	87993044	1988	1988	1988	1988	0
149	20241119	190500	87993044	1988	1988	1988	1988	0
150	20241119	190400	87993044	1988	1988	1988	1988	0
151	20241119	190300	87993044	1988	1988	1988	1988	0
152	20241119	190200	87993044	1988	1988	1988	1988	10
153	20241119	190100	87993044	1988	1988	1988	1988	0
154	20241119	190000	87993044	1988	1988	1988	1988	0
155	20241119	185900	87993044	1988	1988	1988	1988	0
156	20241119	185800	87993044	1988	1988	1988	1988	0
157	20241119	185700	87993044	1988	1988	1988	1988	0
158	20241119	185600	87993044	1988	1988	1988	1988	0
159	20241119	185500	87993044	1988	1988	1988	1988	0
160	20241119	185400	87993044	1988	1988	1988	1988	0
161	20241119	185300	87993044	1988	1988	1988	1988	0
162	20241119	185200	87993044	1988	1988	1988	1988	0
163	20241119	185100	87993044	1988	1988	1988	1988	0
164	20241119	185000	87993044	1988	1988	1988	1988	0
165	20241119	184900	87993044	1988	1988	1988	1988	0
166	20241119	184800	87993044	1988	1988	1988	1988	0
167	20241119	184700	87993044	1988	1988	1988	1988	0
168	20241119	184600	87993044	1988	1988	1988	1988	0
169	20241119	184500	87993044	1988	1988	1988	1988	0
170	20241119	184400	87993044	1988	1988	1988	1988	0
171	20241119	184300	87993044	1988	1988	1988	1988	0
172	20241119	184200	87993044	1988	1988	1988	1988	0
173	20241119	184100	87993044	1988	1988	1988	1988	0
174	20241119	184000	87993044	1988	1988	1988	1988	0
175	20241119	183900	87993044	1988	1988	1988	1988	0
176	20241119	183800	87993044	1988	1988	1988	1988	0
177	20241119	183700	87993044	1988	1988	1988	1988	0
178	20241119	183600	87993044	1988	1988	1988	1988	0
179	20241119	183500	87993044	1988	1988	1988	1988	0
180	20241119	183400	87993044	1988	1988	1988	1988	0
181	20241119	183300	87993044	1988	1988	1988	1988	0
182	20241119	183200	87993044	1988	1988	1988	1988	10
183	20241119	183100	87993044	1988	1988	1988	1988	0
184	20241119	183000	87993044	1988	1988	1988	1988	0
185	20241119	182900	87993044	1988	1988	1988	1988	0
186	20241119	182800	87993044	1988	1988	1988	1988	0
187	20241119	182700	87993044	1988	1988	1988	1988	0
188	20241119	182600	87993044	1988	1988	1988	1988	0
189	20241119	182500	87993044	1988	1988	1988	1988	0
190	20241119	182400	87993044	1988	1988	1988	1988	0
191	20241119	182300	87993044	1988	1988	1988	1988	0
192	20241119	182200	87993044	1988	1988	1988	1988	0
193	20241119	182100	87993044	1988	1988	1988	1988	0
194	20241119	182000	87993044	1988	1988	1988	1988	0
195	20241119	181900	87993044	1988	1988	1988	1988	0
196	20241119	181800	87993044	1988	1988	1988	1988	0
197	20241119	181700	87993044	1988	1988	1988	1988	0
198	20241119	181600	87993044	1988	1988	1988	1988	0
199	20241119	181500	87993044	1988	1988	1988	1988	0
200	20241119	181400	87993044	1988	1988	1988	1988	0
201	20241119	181300	87993044	1988	1988	1988	1988	0
202	20241119	181200	87993044	1988	1988	1988	1988	0
203	20241119	181100	87993044	1988	1988	1988	1988	0
204	20241119	181000	87993044	1988	1988	1988	1988	0
205	20241119	180900	87993044	1988	1988	1988	1988	0
206	20241119	180800	87993044	1988	1988	1988	1988	0
207	20241119	180700	87993044	1988	1988	1988	1988	0
208	20241119	180600	87993044	1988	1988	1988	1988	0
209	20241119	180500	87993044	1988	1988	1988	1988	0
210	20241119	180400	87993044	1988	1988	1988	1988	0
211	20241119	180300	87993044	1988	1988	1988	1988	0
212	20241119	180200	87993044	1988	1988	1988	1988	10
213	20241119	180100	87993044	1988	1988	1988	1988	0
214	20241119	180000	87993044	1988	1988	1988	1988	0
215	20241119	175900	87993044	1988	1988	1988	1988	0
216	20241119	175800	87993044	1988	1988	1988	1988	0
217	20241119	175700	87993044	1988	1988	1988	1988	0
218	20241119	175600	87993044	1988	1988	1988	1988	0
219	20241119	175500	87993044	1988	1988	1988	1988	0
220	20241119	175400	87993044	1988	1988	1988	1988	0
221	20241119	175300	87993044	1988	1988	1988	1988	0
222	20241119	175200	87993044	1988	1988	1988	1988	0
223	20241119	175100	87993044	1988	1988	1988	1988	0
224	20241119	175000	87993044	1988	1988	1988	1988	0
225	20241119	174900	87993044	1988	1988	1988	1988	0
226	20241119	174800	87993044	1988	1988	1988	1988	0
227	20241119	174700	87993044	1988	1988	1988	1988	0
228	20241119	174600	87993044	1988	1988	1988	1988	0
229	20241119	174500	87993044	1988	1988	1988	1988	0
230	20241119	174400	87993044	1988	1988	1988	1988	0
231	20241119	174300	87993044	1988	1988	1988	1988	0
232	20241119	174200	87993044	1988	1988	1988	1988	0
233	20241119	174100	87993044	1988	1988	1988	1988	0
234	20241119	174000	87993044	1988	1988	1988	1988	0
235	20241119	173900	87993044	1988	1988	1988	1988	0
236	20241119	173800	87993044	1988	1988	1988	1988	0
237	20241119	173700	87993044	1988	1988	1988	1988	0
238	20241119	173600	87993044	1988	1988	1988	1988	0
239	20241119	173500	87993044	1988	1988	1988	1988	0
240	20241119	173400	87993044	1988	1988	1988	1988	0
241	20241119	173300	87993044	1988	1988	1988	1988	0
242	20241119	173200	87993044	1988	1988	1988	1988	10
243	20241119	173100	87993044	1988	1988	1988	1988	0
244	20241119	173000	87993044	1988	1988	1988	1988	0
245	20241119	172900	87993044	1988	1988	1988	1988	0
246	20241119	172800	87993044	1988	1988	1988	1988	0
247	20241119	172700	87993044	1988	1988	1988	1988	0
248	20241119	172600	87993044	1988	1988	1988	1988	0
249	20241119	172500	87993044	1988	1988	1988	1988	0
250	20241119	172400	87993044	1988	1988	1988	1988	0
251	20241119	172300	87993044	1988	1988	1988	1988	0
252	20241119	172200	87993044	1988	1988	1988	1988	0
253	20241119	172100	87993044	1988	1988	1988	1988	0
254	20241119	172000	87993044	1988	1988	1988	1988	0
255	20241119	171900	87993044	1988	1988	1988	1988	0
256	20241119	171800	87993044	1988	1988	1988	1988	0
257	20241119	171700	87993044	1988	1988	1988	1988	0
258	20241119	171600	87993044	1988	1988	1988	1988	0
259	20241119	171500	87993044	1988	1988	1988	1988	0
260	20241119	171400	87993044	1988	1988	1988	1988	0
261	20241119	171300	87993044	1988	1988	1988	1988	0
262	20241119	171200	87993044	1988	1988	1988	1988	0
263	20241119	171100	87993044	1988	1988	1988	1988	0
264	20241119	171000	87993044	1988	1988	1988	1988	0
265	20241119	170900	87993044	1988	1988	1988	1988	0
266	20241119	170800	87993044	1988	1988	1988	1988	0
267	20241119	170700	87993044	1988	1988	1988	1988	0
268	20241119	170600	87993044	1988	1988	1988	1988	0
269	20241119	170500	87993044	1988	1988	1988	1988	0
270	20241119	170400	87993044	1988	1988	1988	1988	0
271	20241119	170300	87993044	1988	1988	1988	1988	0
272	20241119	170200	87993044	1988	1988	1988	1988	10
273	20241119	170100	87993044	1988	1988	1988	1988	0
274	20241119	170000	87993044	1988	1988	1988	1988	0
275	20241119	165900	87993044	1988	1988	1988	1988	0
276	20241119	165800	87993044	1988	1988	1988	1988	0
277	20241119	165700	87993044	1988	1988	1988	1988	0
278	20241119	165600	87993044	1988	1988	1988	1988	0
279	20241119	165500	87993044	1988	1988	1988	1988	0
280	20241119	165400	87993044	1988	1988	1988	1988	0
281	20241119	165300	87993044	1988	1988	1988	1988	0
282	20241119	165200	87993044	1988	1988	1988	1988	0
283	20241119	165100	87993044	1988	1988	1988	1988	0
284	20241119	165000	87993044	1988	1988	1988	1988	0
285	20241119	164900	87993044	1988	1988	1988	1988	0
286	20241119	164800	87993044	1988	1988	1988	1988	0
287	20241119	164700	87993044	1988	1988	1988	1988	0
288	20241119	164600	87993044	1988	1988	1988	1988	0
289	20241119	164500	87993044	1988	1988	1988	1988	0
290	20241119	164400	87993044	1988	1988	1988	1988	0
291	20241119	164300	87993044	1988	1988	1988	1988	0
292	20241119	164200	87993044	1988	1988	1988	1988	0
293	20241119	164100	87993044	1988	1988	1988	1988	0
294	20241119	164000	87993044	1988	1988	1988	1988	0
295	20241119	163900	87993044	1988	1988	1988	1988	0
296	20241119	163800	87993044	1988	1988	1988	1988	0
297	20241119	163700	87993044	1988	1988	1988	1988	0
298	20241119	163600	87993044	1988	1988	1988	1988	0
299	20241119	163500	87993044	1988	1988	1988	1988	0
300	20241119	163400	87993044	1988	1988	1988	1988	0
301	20241119	163300	87993044	1988	1988	1988	1988	0
302	20241119	163200	87993044	1988	1988	1988	1988	10
303	20241119	163100	87993044	1988	1988	1988	1988	0
304	20241119	163000	87993044	1988	1988	1988	1988	0
305	20241119	162900	87993044	1988	1988	1988	1988	0
306	20241119	162800	87993044	1988	1988	1988	1988	0
307	20241119	162700	87993044	1988	1988	1988	1988	0
308	20241119	162600	87993044	1988	1988	1988	1988	0
309	20241119	162500	87993044	1988	1988	1988	1988	0
310	20241119	162400	87993044	1988	1988	1988	1988	0
311	20241119	162300	87993044	1988	1988	1988	1988	0
312	20241119	162200	87993044	1988	1988	1988	1988	0
313	20241119	162100	87993044	1988	1988	1988	1988	0
314	20241119	162000	87993044	1988	1988	1988	1988	0
315	20241119	161900	87993044	1988	1988	1988	1988	0
316	20241119	161800	87993044	1988	1988	1988	1988	0
317	20241119	161700	87993044	1988	1988	1988	1988	0
318	20241119	161600	87993044	1988	1988	1988	1988	0
319	20241119	161500	87993044	1988	1988	1988	1988	0
320	20241119	161400	87993044	1988	1988	1988	1988	0
321	20241119	161300	87993044	1988	1988	1988	1988	0
322	20241119	161200	87993044	1988	1988	1988	1988	0
323	20241119	161100	87993044	1988	1988	1988	1988	0
324	20241119	161000	87993044	1988	1988	1988	1988	0
325	20241119	160900	87993044	1988	1988	1988	1988	0
326	20241119	160800	87993044	1988	1988	1988	1988	0
327	20241119	160700	87993044	1988	1988	1988	1988	0
328	20241119	160600	87993044	1988	1988	1988	1988	0
329	20241119	160500	87993044	1988	1988	1988	1988	0
330	20241119	160400	87993044	1988	1988	1988	1988	0
331	20241119	160300	87993044	1988	1988	1988	1988	0
332	20241119	160200	87993044	1988	1988	1988	1988	10
333	20241119	160100	87993044	1988	1988	1988	1988	0
334	20241119	160000	87993044	1988	1988	1988	1988	0
335	20241119	155900	87993044	1988	1988	1988	1988	0
336	20241119	155800	87993044	1988	1988	1988	1988	0
337	20241119	155700	87993044	1988	1988	1988	1988	0
338	20241119	155600	87993044	1988	1988	1988	1988	0
339	20241119	155500	87993044	1988	1988	1988	1988	0
340	20241119	155400	87993044	1988	1988	1988	1988	0
341	20241119	155300	87993044	1988	1988	1988	1988	0
342	20241119	155200	87993044	1988	1988	1988	1988	0
343	20241119	155100	87993044	1988	1988	1988	1988	0
344	20241119	155000	87993044	1988	1988	1988	1988	0
345	20241119	154900	87993044	1988	1988	1988	1988	0
346	20241119	154800	87993044	1988	1988	1988	1988	0
347	20241119	154700	87993044	1988	1988	1988	1988	0
348	20241119	154600	87993044	1988	1988	1988	1988	0
349	20241119	154500	87993044	1988	1988	1988	1988	0
350	20241119	154400	87993044	1988	1988	1988	1988	0
351	20241119	154300	87993044	1988	1988	1988	1988	0
352	20241119	154200	87993044	1988	1988	1988	1988	0
353	20241119	154100	87993044	1988	1988	1988	1988	0
354	20241119	154000	87993044	1988	1988	1988	1988	0
355	20241119	153900	87993044	1988	1988	1988	1988	0
356	20241119	153800	87993044	1988	1988	1988	1988	0
357	20241119	153700	87993044	1988	1988	1988	1988	0
358	20241119	153600	87993044	1988	1988	1988	1988	0
359	20241119	153500	87993044	1988	1988	1988	1988	0
360	20241119	153400	87993044	1988	1988	1988	1988	0
361	20241119	153300	87993044	1988	1988	1988	1988	0
362	20241119	153200	87993044	1988	1988	1988	1988	10
363	20241119	153100	87993044	1988	1988	1988	1988	0
364	20241119	153000	87993044	1988	1988	1988	1988	0
365	20241119	152900	87993044	1988	1988	1988	1988	0
366	20241119	152800	87993044	1988	1988	1988	1988	0
367	20241119	152700	87993044	1988	1988	1988	1988	0
368	20241119	152600	87993044	1988	1988	1988	1988	0
369	20241119	152500	87993044	1988	1988	1988	1988	0
370	20241119	152400	87993044	1988	1988	1988	1988	0
371	20241119	152300	87993044	1988	1988	1988	1988	0
372	20241119	152200	87993044	1988	1988	1988	1988	0
373	20241119	152100	87993044	1988	1988	1988	1988	0
374	20241119	152000	87993044	1988	1988	1988	1988	0
375	20241119	151900	87993044	1988	1988	1988	1988	0
376	20241119	151800	87993044	1988	1988	1988	1988	0
377	20241119	151700	87993044	1988	1988	1988	1988	0
378	20241119	151600	87993044	1988	1988	1988	1988	0
379	20241119	151500	87993044	1988	1988	1988	1988	0
380	20241119	151400	87993044	1988	1988	1988	1988	0
381	20241119	151300	87993044	1988	1988	1988	1988	0
382	20241119	151200	87993044	1988	1988	1988	1988	0
383	20241119	151100	87993044	1988	1988	1988	1988	0
384	20241119	151000	87993044	1988	1988	1988	1988	0
385	20241119	150900	87993044	1988	1988	1988	1988	0
386	20241119	150800	87993044	1988	1988	1988	1988	0
387	20241119	150700	87993044	1988	1988	1988	1988	0
388	20241119	150600	87993044	1988	1988	1988	1988	0
389	20241119	150500	87993044	1988	1988	1988	1988	0
390	20241119	150400	87993044	1988	1988	1988	1988	0
391	20241119	150300	87993044	1988	1988	1988	1988	0
392	20241119	150200	87993044	1988	1988	1988	1988	0
393	20241119	150100	87993044	1988	1988	1988	1988	0
394	20241119	150000	87993044	1988	1988	1988	1988	0
395	20241119	145900	87993044	1988	1988	1988	1988	0
396	20241119	145800	87993044	1988	1988	1988	1988	0
397	20241119	145700	87993044	1988	1988	1988	1988	0
398	20241119	145600	87993044	1988	1988	1988	1988	0
399	20241119	145500	87993044	1988	1988	1988	1988	0
400	20241119	145400	87993044	1988	1988	1988	1988	0
401	20241119	145300	87993044	1988	1988	1988	1988	0
402	20241119	145200	87993044	1988	1988	1988	1988	0
403	20241119	145100	87993044	1988	1988	1988	1988	0
404	20241119	145000	87993044	1988	1988	1988	1988	0
405	20241119	144900	87993044	1988	1988	1988	1988	0
406	20241119	144800	87993044	1988	1988	1988	1988	0
407	20241119	144700	87993044	1988	1988	1988	1988	0
408	20241119	144600	87993044	1988	1988	1988	1988	0
409	20241119	144500	87993044	1988	1988	1988	1988	10
410	20241119	144400	87973164	1988	1988	1988	1988	4
411	20241119	144300	87965212	1988	1988	1988	1988	0
412	20241119	144200	87965212	1988	1988	1988	1988	0
413	20241119	144100	87965212	1988	1988	1988	1988	0
414	20241119	144000	87965212	1988	1988	1988	1988	0
415	20241119	143900	87965212	1988	1988	1988	1988	0
416	20241119	143800	87965212	1988	1988	1988	1988	0
417	20241119	143700	87965212	1988	1988	1988	1988	0
418	20241119	143600	87965212	1988	1988	1988	1988	0
419	20241119	143500	87965212	1988	1988	1988	1988	0
420	20241119	143400	87965212	1988	1988	1988	1988	0
421	20241119	143300	87965212	1988	1988	1988	1988	0
422	20241119	143200	87965212	1988	1988	1988	1988	0
423	20241119	143100	87965212	1988	1988	1988	1988	0
424	20241119	143000	87965212	1988	1988	1988	1988	0
425	20241119	142900	87965212	1988	1988	1988	1988	0
426	20241119	142800	87965212	1988	1988	1988	1988	0
427	20241119	142700	87965212	1988	1988	1988	1988	0
428	20241119	142600	87965212	1988	1988	1988	1988	0
429	20241119	142500	87965212	1988	1988	1988	1988	0
430	20241119	142400	87965212	1988	1988	1988	1988	0
431	20241119	142300	87965212	1988	1988	1988	1988	0
432	20241119	142200	87965212	1988	1988	1988	1988	0
433	20241119	142100	87965212	1988	1988	1988	1988	0
434	20241119	142000	87965212	1988	1988	1988	1988	0
435	20241119	141900	87965212	1988	1988	1988	1988	0
436	20241119	141800	87965212	1988	1988	1988	1988	0
437	20241119	141700	87965212	1988	1988	1988	1988	5
438	20241119	141600	87955272	1987	1987	1987	1987	0
439	20241119	141500	87955272	1987	1987	1987	1987	0
440	20241119	141400	87955272	1987	1987	1987	1987	0
441	20241119	141300	87955272	1987	1987	1987	1987	0
442	20241119	141200	87955272	1987	1987	1987	1987	0
443	20241119	141100	87955272	1987	1987	1987	1987	2516
444	20241119	141000	82955980	1988	1988	1988	1988	0
445	20241119	140900	82955980	1988	1988	1988	1988	0
446	20241119	140800	82955980	1988	1988	1988	1988	0
447	20241119	140700	82955980	1988	1988	1988	1988	0
448	20241119	140600	82955980	1988	1988	1988	1988	0
449	20241119	140500	82955980	1988	1988	1988	1988	0
450	20241119	140400	82955980	1988	1988	1988	1988	0
451	20241119	140300	82955980	1988	1988	1988	1988	0
452	20241119	140200	82955980	1988	1988	1988	1988	0
453	20241119	140100	82955980	1988	1988	1988	1988	0
454	20241119	140000	82955980	1988	1988	1988	1988	0
455	20241119	135900	82955980	1988	1988	1988	1988	0
456	20241119	135800	82955980	1988	1988	1988	1988	0
457	20241119	135700	82955980	1988	1988	1988	1988	0
458	20241119	135600	82955980	1988	1988	1988	1988	0
459	20241119	135500	82955980	1988	1988	1988	1988	0
460	20241119	135400	82955980	1988	1988	1988	1988	0
461	20241119	135300	82955980	1988	1988	1988	1988	0
462	20241119	135200	82955980	1988	1988	1988	1988	0
463	20241119	135100	82955980	1988	1988	1988	1988	0
464	20241119	135000	82955980	1988	1988	1988	1988	0
465	20241119	134900	82955980	1988	1988	1988	1988	0
466	20241119	134800	82955980	1988	1988	1988	1988	0
467	20241119	134700	82955980	1988	1988	1988	1988	0
468	20241119	134600	82955980	1988	1988	1988	1988	0
469	20241119	134500	82955980	1988	1988	1988	1988	0
470	20241119	134400	82955980	1988	1988	1988	1988	0
471	20241119	134300	82955980	1988	1988	1988	1988	0
472	20241119	134200	82955980	1988	1988	1988	1988	0
473	20241119	134100	82955980	1988	1988	1988	1988	0
474	20241119	134000	82955980	1988	1988	1988	1988	0
475	20241119	133900	82955980	1988	1988	1988	1988	0
476	20241119	133800	82955980	1988	1988	1988	1988	0
477	20241119	133700	82955980	1988	1988	1988	1988	0
478	20241119	133600	82955980	1988	1988	1988	1988	0
479	20241119	133500	82955980	1988	1988	1988	1988	0
480	20241119	133400	82955980	1988	1988	1988	1988	0
481	20241119	133300	82955980	1988	1988	1988	1988	0
482	20241119	133200	82955980	1988	1988	1988	1988	0
483	20241119	133100	82955980	1988	1988	1988	1988	0
484	20241119	133000	82955980	1988	1988	1988	1988	0
485	20241119	132900	82955980	1988	1988	1988	1988	0
486	20241119	132800	82955980	1988	1988	1988	1988	0
487	20241119	132700	82955980	1988	1988	1988	1988	0
488	20241119	132600	82955980	1988	1988	1988	1988	0
489	20241119	132500	82955980	1988	1988	1988	1988	0
490	20241119	132400	82955980	1988	1988	1988	1988	0
491	20241119	132300	82955980	1988	1988	1988	1988	0
492	20241119	132200	82955980	1988	1988	1988	1988	0
493	20241119	132100	82955980	1988	1988	1988	1988	100
494	20241119	132000	82757180	1988	1988	1988	1988	0
495	20241119	131900	82757180	1988	1988	1988	1988	0
496	20241119	131800	82757180	1988	1988	1988	1988	0
497	20241119	131700	82757180	1988	1988	1988	1988	0
498	20241119	131600	82757180	1988	1988	1988	1988	0
499	20241119	131500	82757180	1988	1988	1988	1988	0
500	20241119	131400	82757180	1988	1988	1988	1988	0
501	20241119	131300	82757180	1988	1988	1988	1988	0
502	20241119	131200	82757180	1988	1988	1988	1988	0
503	20241119	131100	82757180	1988	1988	1988	1988	0
504	20241119	131000	82757180	1988	1988	1988	1988	0
505	20241119	130900	82757180	1988	1988	1988	1988	0
506	20241119	130800	82757180	1988	1988	1988	1988	0
507	20241119	130700	82757180	1988	1988	1988	1988	0
508	20241119	130600	82757180	1988	1988	1988	1988	0
509	20241119	130500	82757180	1988	1988	1988	1988	0
510	20241119	130400	82757180	1988	1988	1988	1988	0
511	20241119	130300	82757180	1988	1988	1988	1988	0
512	20241119	130200	82757180	1988	1988	1988	1988	0
513	20241119	130100	82757180	1988	1988	1988	1988	0
514	20241119	130000	82757180	1988	1988	1988	1988	0
515	20241119	125900	82757180	1988	1988	1988	1988	0
516	20241119	125800	82757180	1988	1988	1988	1988	0
517	20241119	125700	82757180	1988	1988	1988	1988	0
518	20241119	125600	82757180	1988	1988	1988	1988	0
519	20241119	125500	82757180	1988	1988	1988	1988	0
520	20241119	125400	82757180	1988	1988	1988	1988	0
521	20241119	125300	82757180	1988	1988	1988	1988	0
522	20241119	125200	82757180	1988	1988	1988	1988	0
523	20241119	125100	82757180	1988	1988	1988	1988	0
524	20241119	125000	82757180	1988	1988	1988	1988	0
525	20241119	124900	82757180	1988	1988	1988	1988	0
526	20241119	124800	82757180	1988	1988	1988	1988	0
527	20241119	124700	82757180	1988	1988	1988	1988	0
528	20241119	124600	82757180	1988	1988	1988	1988	0
529	20241119	124500	82757180	1988	1988	1988	1988	0
530	20241119	124400	82757180	1988	1988	1988	1988	0
531	20241119	124300	82757180	1988	1988	1988	1988	0
532	20241119	124200	82757180	1988	1988	1988	1988	0
533	20241119	124100	82757180	1988	1988	1988	1988	0
534	20241119	124000	82757180	1988	1988	1988	1988	0
535	20241119	123900	82757180	1988	1988	1988	1988	0
536	20241119	123800	82757180	1988	1988	1988	1988	0
537	20241119	123700	82757180	1988	1988	1988	1988	0
538	20241119	123600	82757180	1988	1988	1988	1988	0
539	20241119	123500	82757180	1988	1988	1988	1988	0
540	20241119	123400	82757180	1988	1988	1988	1988	0
541	20241119	123300	82757180	1988	1988	1988	1988	0
542	20241119	123200	82757180	1988	1988	1988	1988	0
543	20241119	123100	82757180	1988	1988	1988	1988	0
544	20241119	123000	82757180	1988	1988	1988	1988	0
545	20241119	122900	82757180	1988	1988	1988	1988	0
546	20241119	122800	82757180	1988	1988	1988	1988	0
547	20241119	122700	82757180	1988	1988	1988	1988	0
548	20241119	122600	82757180	1988	1988	1988	1988	0
549	20241119	122500	82757180	1988	1988	1988	1988	0
550	20241119	122400	82757180	1988	1988	1988	1988	0
551	20241119	122300	82757180	1988	1988	1988	1988	0
552	20241119	122200	82757180	1988	1988	1988	1988	0
553	20241119	122100	82757180	1988	1988	1988	1988	0
554	20241119	122000	82757180	1988	1988	1988	1988	0
555	20241119	121900	82757180	1988	1988	1988	1988	0
556	20241119	121800	82757180	1988	1988	1988	1988	0
557	20241119	121700	82757180	1988	1988	1988	1988	0
558	20241119	121600	82757180	1988	1988	1988	1988	0
559	20241119	121500	82757180	1988	1988	1988	1988	0
560	20241119	121400	82757180	1988	1988	1988	1988	0
561	20241119	121300	82757180	1988	1988	1988	1988	0
562	20241119	121200	82757180	1988	1988	1988	1988	0
563	20241119	121100	82757180	1988	1988	1988	1988	0
564	20241119	121000	82757180	1988	1988	1988	1988	0
565	20241119	120900	82757180	1988	1988	1988	1988	0
566	20241119	120800	82757180	1988	1988	1988	1988	0
567	20241119	120700	82757180	1988	1988	1988	1988	0
568	20241119	120600	82757180	1988	1988	1988	1988	0
569	20241119	120500	82757180	1988	1988	1988	1988	0
570	20241119	120400	82757180	1988	1988	1988	1988	0
571	20241119	120300	82757180	1988	1988	1988	1988	0
572	20241119	120200	82757180	1988	1988	1988	1988	0
573	20241119	120100	82757180	1988	1988	1988	1988	0
574	20241119	120000	82757180	1988	1988	1988	1988	0
575	20241119	115900	82757180	1988	1988	1988	1988	0
576	20241119	115800	82757180	1988	1988	1988	1988	0
577	20241119	115700	82757180	1988	1988	1988	1988	0
578	20241119	115600	82757180	1988	1988	1988	1988	0
579	20241119	115500	82757180	1988	1988	1988	1988	0
580	20241119	115400	82757180	1988	1988	1988	1988	0
581	20241119	115300	82757180	1988	1988	1988	1988	500
582	20241119	115200	81763180	1988	1988	1988	1988	0
583	20241119	115100	81763180	1988	1988	1988	1988	500
584	20241119	115000	80769180	1988	1988	1988	1988	0
585	20241119	114900	80769180	1988	1988	1988	1988	0
586	20241119	114800	80769180	1988	1988	1988	1988	0
587	20241119	114700	80769180	1988	1988	1988	1988	0
588	20241119	114600	80769180	1988	1988	1988	1988	0
589	20241119	114500	80769180	1988	1988	1988	1988	0
590	20241119	114400	80769180	1988	1988	1988	1988	0
591	20241119	114300	80769180	1988	1988	1988	1988	0
592	20241119	114200	80769180	1988	1988	1988	1988	0
593	20241119	114100	80769180	1988	1988	1988	1988	0
594	20241119	114000	80769180	1988	1988	1988	1988	0
595	20241119	113900	80769180	1988	1988	1988	1988	0
596	20241119	113800	80769180	1988	1988	1988	1988	0
597	20241119	113700	80769180	1988	1988	1988	1988	0
598	20241119	113600	80769180	1988	1988	1988	1988	0
599	20241119	113500	80769180	1988	1988	1988	1988	0
600	20241119	113400	80769180	1988	1988	1988	1988	0
601	20241119	113300	80769180	1988	1988	1988	1988	0
602	20241119	113200	80769180	1988	1988	1988	1988	0
603	20241119	113100	80769180	1988	1988	1988	1988	0
604	20241119	113000	80769180	1988	1988	1988	1988	0
605	20241119	112900	80769180	1988	1988	1988	1988	0
606	20241119	112800	80769180	1988	1988	1988	1988	0
607	20241119	112700	80769180	1988	1988	1988	1988	0
608	20241119	112600	80769180	1988	1988	1988	1988	0
609	20241119	112500	80769180	1988	1988	1988	1988	0
610	20241119	112400	80769180	1988	1988	1988	1988	0
611	20241119	112300	80769180	1988	1988	1988	1988	0
612	20241119	112200	80769180	1988	1988	1988	1988	0
613	20241119	112100	80769180	1988	1988	1988	1988	1
614	20241119	112000	80767192	1963	1963	1963	1963	0
615	20241119	111900	80767192	1963	1963	1963	1963	0
616	20241119	111800	80767192	1963	1963	1963	1963	0
617	20241119	111700	80767192	1963	1963	1963	1963	0
618	20241119	111600	80767192	1963	1963	1963	1963	0
619	20241119	111500	80767192	1963	1963	1963	1963	0
620	20241119	111400	80767192	1963	1963	1963	1963	0
621	20241119	111300	80767192	1963	1963	1963	1963	0
622	20241119	111200	80767192	1963	1963	1963	1963	0
623	20241119	111100	80767192	1963	1963	1963	1963	0
624	20241119	111000	80767192	1963	1963	1963	1963	0
625	20241119	110900	80767192	1963	1963	1963	1963	0
626	20241119	110800	80767192	1963	1963	1963	1963	0
627	20241119	110700	80767192	1963	1963	1963	1963	0
628	20241119	110600	80767192	1963	1963	1963	1963	0
629	20241119	110500	80767192	1963	1963	1963	1963	0
630	20241119	110400	80767192	1963	1963	1963	1963	0
631	20241119	110300	80767192	1963	1963	1963	1963	0
632	20241119	110200	80767192	1963	1963	1963	1963	0
633	20241119	110100	80767192	1963	1971	1971	1963	20440
634	20241119	110000	40631008	1971	1974	1974	1971	3229
635	20241119	105900	34264099	1975	1975	1975	1975	3
636	20241119	105800	34258174	1975	1975	1975	1975	0
637	20241119	105700	34258174	1975	1975	1975	1975	0
638	20241119	105600	34258174	1975	1975	1975	1975	0
639	20241119	105500	34258174	1975	1979	1979	1975	9412
640	20241119	105400	15661266	1980	1980	1980	1980	0
641	20241119	105300	15661266	1980	1980	1980	1980	0
642	20241119	105200	15661266	1980	1980	1980	1980	0
643	20241119	105100	15661266	1980	1980	1980	1980	0
644	20241119	105000	15661266	1980	1980	1980	1980	0
645	20241119	104900	15661266	1980	1980	1980	1980	0
646	20241119	104800	15661266	1980	1980	1980	1980	0
647	20241119	104700	15661266	1980	1980	1980	1980	0
648	20241119	104600	15661266	1980	1980	1980	1980	0
649	20241119	104500	15661266	1980	1980	1980	1980	0
650	20241119	104400	15661266	1980	1980	1980	1980	0
651	20241119	104300	15661266	1980	1980	1980	1980	0
652	20241119	104200	15661266	1980	1980	1980	1980	0
653	20241119	104100	15661266	1980	1980	1980	1980	0
654	20241119	104000	15661266	1980	1980	1980	1980	0
655	20241119	103900	15661266	1980	1980	1980	1980	0
656	20241119	103800	15661266	1980	1980	1980	1980	0
657	20241119	103700	15661266	1980	1980	1980	1980	0
658	20241119	103600	15661266	1980	1980	1980	1980	0
659	20241119	103500	15661266	1980	1980	1980	1980	1000
660	20241119	103400	13681266	1980	1980	1980	1980	0
661	20241119	103300	13681266	1980	1980	1980	1980	0
662	20241119	103200	13681266	1980	1980	1980	1980	0
663	20241119	103100	13681266	1980	1980	1980	1980	0
664	20241119	103000	13681266	1980	1980	1980	1980	0
665	20241119	102900	13681266	1980	1980	1980	1980	0
666	20241119	102800	13681266	1980	1980	1980	1980	0
667	20241119	102700	13681266	1980	1980	1980	1980	0
668	20241119	102600	13681266	1980	1980	1980	1980	0
669	20241119	102500	13681266	1980	1980	1980	1980	5
670	20241119	102400	13671366	1980	1980	1980	1980	0
671	20241119	102300	13671366	1980	1980	1980	1980	1000
672	20241119	102200	11691366	1980	1980	1980	1980	0
673	20241119	102100	11691366	1980	1980	1980	1980	0
674	20241119	102000	11691366	1980	1980	1980	1980	236
675	20241119	101900	11224086	1979	1985	1985	1979	5644
676	20241119	101800	43822	1989	1989	1989	1989	0
677	20241119	101700	43822	1989	1989	1989	1989	0
678	20241119	101600	43822	1989	1989	1989	1989	0
679	20241119	101500	43822	1989	1989	1989	1989	0
680	20241119	101400	43822	1989	1989	1989	1989	0
681	20241119	101300	43822	1989	1989	1989	1989	0
682	20241119	101200	43822	1989	1989	1989	1989	0
683	20241119	101100	43822	1989	1989	1989	1989	0
684	20241119	101000	43822	1989	1989	1989	1989	0
685	20241119	100900	43822	1989	1989	1989	1989	0
686	20241119	100800	43822	1989	1989	1989	1989	0
687	20241119	100700	43822	1989	1989	1989	1989	0
688	20241119	100600	43822	1989	1989	1989	1989	0
689	20241119	100500	43822	1989	1989	1989	1989	0
690	20241119	100400	43822	1989	1989	1989	1989	0
691	20241119	100300	43822	1989	1989	1989	1989	0
692	20241119	100200	43822	1989	1989	1989	1989	0
693	20241119	100100	43822	1989	1989	1989	1989	0
694	20241119	100000	43822	1989	1989	1989	1989	0
695	20241119	095900	43822	1989	1989	1989	1989	0
696	20241119	095800	43822	1989	1989	1989	1989	0
697	20241119	095700	43822	1989	1989	1989	1989	0
698	20241119	095600	43822	1989	1989	1989	1989	0
699	20241119	095500	43822	1989	1989	1989	1989	0
700	20241119	095400	43822	1989	1989	1989	1989	0
701	20241119	095300	43822	1989	1989	1989	1989	0
702	20241119	095200	43822	1989	1989	1989	1989	0
703	20241119	095100	43822	1989	1989	1989	1989	0
704	20241119	095000	43822	1989	1989	1989	1989	0
705	20241119	094900	43822	1989	1989	1989	1989	0
706	20241119	094800	43822	1989	1989	1989	1989	0
707	20241119	094700	43822	1989	1989	1989	1989	0
708	20241119	094600	43822	1989	1989	1989	1989	0
709	20241119	094500	43822	1989	1989	1989	1989	0
710	20241119	094400	43822	1989	1989	1989	1989	0
711	20241119	094300	43822	1989	1989	1989	1989	0
712	20241119	094200	43822	1989	1989	1989	1989	1
713	20241119	094100	41833	1989	1989	1989	1989	5
714	20241119	094000	31888	1993	1993	1993	1993	0
715	20241119	093900	31888	1993	1993	1993	1993	0
716	20241119	093800	31888	1993	1993	1993	1993	0
717	20241119	093700	31888	1993	1993	1993	1993	0
718	20241119	093600	31888	1993	1993	1993	1993	0
719	20241119	093500	31888	1993	1993	1993	1993	0
720	20241119	093400	31888	1993	1993	1993	1993	0
721	20241119	093300	31888	1993	1993	1993	1993	0
722	20241119	093200	31888	1993	1993	1993	1993	0
723	20241119	093100	31888	1993	1993	1993	1993	0
724	20241119	093000	31888	1993	1993	1993	1993	0
725	20241119	092900	31888	1993	1993	1993	1993	0
726	20241119	092800	31888	1993	1993	1993	1993	0
727	20241119	092700	31888	1993	1993	1993	1993	0
728	20241119	092600	31888	1993	1993	1993	1993	0
729	20241119	092500	31888	1993	1993	1993	1993	0
730	20241119	092400	31888	1993	1993	1993	1993	0
731	20241119	092300	31888	1993	1993	1993	1993	0
732	20241119	092200	31888	1993	1993	1993	1993	0
733	20241119	092100	31888	1993	1993	1993	1993	0
734	20241119	092000	31888	1993	1993	1993	1993	0
735	20241119	091900	31888	1993	1993	1993	1993	0
736	20241119	091800	31888	1993	1993	1993	1993	0
737	20241119	091700	31888	1993	1993	1993	1993	0
738	20241119	091600	31888	1993	1993	1993	1993	0
739	20241119	091500	31888	1993	1993	1993	1993	0
740	20241119	091400	31888	1993	1993	1993	1993	0
741	20241119	091300	31888	1993	1993	1993	1993	0
742	20241119	091200	31888	1993	1993	1993	1993	0
743	20241119	091100	31888	1993	1993	1993	1993	0
744	20241119	091000	31888	1993	1993	1993	1993	0
745	20241119	090900	31888	1993	1993	1993	1993	0
746	20241119	090800	31888	1993	1993	1993	1993	0
747	20241119	090700	31888	1993	1993	1993	1993	0
748	20241119	090600	31888	1993	1993	1993	1993	0
749	20241119	090500	31888	1993	1993	1993	1993	0
750	20241119	090400	31888	1993	1993	1993	1993	0
751	20241119	090300	31888	1993	1993	1993	1993	0
752	20241119	090200	31888	1993	1993	1993	1993	0
753	20241119	090100	31888	1993	1993	1993	1993	0
754	20241119	090000	31888	1993	1993	1993	1993	16